DERMA SCIENCES (NQ: DSCI)
5.950 USD  +0.210 (+3.66%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 5.760 5.970 5.680 5.950 71,741 +0.21(+3.66%)
Sep 01, 2015 5.750 5.880 5.700 5.740 83,704 -0.09(-1.54%)
Aug 31, 2015 5.950 5.970 5.720 5.830 69,201 -0.10(-1.69%)
Aug 28, 2015 5.870 6.010 5.790 5.930 56,544 +0.02(+0.34%)
Aug 27, 2015 5.870 6.009 5.640 5.910 110,035 +0.10(+1.72%)
Aug 26, 2015 6.090 6.090 5.610 5.810 77,839 -0.19(-3.17%)
Aug 25, 2015 5.990 6.090 5.830 6.000 52,344 +0.12(+2.04%)
Aug 24, 2015 6.250 6.250 5.780 5.880 174,659 -0.57(-8.84%)
Aug 21, 2015 6.500 6.250 6.450 66,101 +0.05(+0.78%)
Aug 20, 2015 6.420 6.490 6.330 6.400 57,696 -0.08(-1.23%)
Aug 19, 2015 6.570 6.570 6.410 6.480 56,091 -0.05(-0.77%)
Aug 18, 2015 6.510 6.550 6.450 6.530 41,629 +0.04(+0.62%)
Aug 17, 2015 6.660 6.850 6.390 6.490 120,287 +0.01(+0.15%)
Aug 14, 2015 6.650 6.690 6.405 6.480 56,864 -0.16(-2.41%)
Aug 13, 2015 6.360 6.830 6.350 6.640 124,989 +0.29(+4.57%)
Aug 12, 2015 6.340 6.450 6.160 6.350 46,273 -0.03(-0.47%)
Aug 11, 2015 6.320 6.715 6.320 6.380 76,297 -0.05(-0.78%)
Aug 10, 2015 6.650 6.780 6.320 6.430 90,457 -0.17(-2.58%)
Aug 07, 2015 6.750 6.750 6.420 6.600 78,225 -0.15(-2.22%)
Aug 06, 2015 7.040 7.040 6.700 6.750 68,481 -0.26(-3.71%)
Aug 05, 2015 7.060 7.080 7.010 7.010 29,454 -0.01(-0.14%)
Aug 04, 2015 7.230 7.240 6.990 7.020 31,327 -0.18(-2.50%)
Aug 03, 2015 7.180 7.350 7.080 7.200 189,564 +0.05(+0.70%)
Jul 31, 2015 7.170 7.263 6.990 7.150 108,375 +0.02(+0.28%)
Jul 30, 2015 6.960 7.250 6.950 7.130 35,042 +0.18(+2.59%)
Jul 29, 2015 6.990 7.100 6.900 6.950 28,617 -0.05(-0.71%)
Jul 28, 2015 6.960 7.030 6.690 7.000 49,016 +0.09(+1.30%)
Jul 27, 2015 6.920 6.960 6.870 6.910 29,987 -0.05(-0.72%)
Jul 24, 2015 6.820 6.990 6.740 6.960 121,303 +0.16(+2.35%)
Jul 23, 2015 7.030 7.070 6.750 6.800 39,635 -0.20(-2.86%)
Jul 22, 2015 6.880 7.050 6.870 7.000 28,054 +0.10(+1.45%)
Jul 21, 2015 6.790 6.930 6.660 6.900 39,114 +0.09(+1.32%)
Jul 20, 2015 6.800 6.840 6.660 6.810 70,159 +0.02(+0.29%)
Jul 17, 2015 6.790 6.840 6.710 6.790 47,825 +0.00(+0.00%)
Jul 16, 2015 6.690 6.840 6.650 6.790 55,016 +0.13(+1.95%)
Jul 15, 2015 6.840 6.940 6.640 6.660 77,638 -0.17(-2.49%)
Jul 14, 2015 6.910 6.970 6.810 6.830 33,915 -0.06(-0.87%)
Jul 13, 2015 6.990 7.100 6.870 6.890 68,063 -0.05(-0.72%)
Jul 10, 2015 6.950 7.100 6.890 6.940 73,196 +0.09(+1.31%)
Jul 09, 2015 6.870 6.950 6.770 6.850 78,291 +0.09(+1.33%)
Jul 08, 2015 6.950 6.990 6.750 6.760 93,450 -0.24(-3.43%)
Jul 07, 2015 6.920 7.070 6.890 7.000 89,602 +0.10(+1.45%)
Jul 06, 2015 6.980 7.150 6.885 6.900 110,974 -0.11(-1.57%)
Jul 02, 2015 7.010 7.010 7.010 0 -0.06(-0.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->